iShares Core MSCI EMU UCITS ETF (SXR7.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (SXR7.DE) 10 years ago, it would be worth €2,721.62 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,676.98, while €1000 invested 1 year ago would be worth €1,202.31. This corresponds to total returns of 172.16%, 67.7%, 20.23%, respectively, with annualized returns of 10.52%, 10.89%, 20.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 248.55 | 249.3 | 249.3 | 249.4 | 248.55 | 3,492 |
| August 20, 2026 | 248.85 | 248.05 | 248.05 | 249.05 | 247.5 | 5,838 |
| August 19, 2026 | 250.15 | 248.65 | 248.65 | 250.4 | 248.65 | 2,500 |
| August 18, 2026 | 252.1 | 250.1 | 250.1 | 252.1 | 250.1 | 2,673 |
| August 17, 2026 | 254 | 252.95 | 252.95 | 254.25 | 252.95 | 6,209 |
| August 14, 2026 | 253.55 | 252.8 | 252.8 | 253.85 | 252.8 | 9,755 |
| August 13, 2026 | 253.65 | 253.2 | 253.2 | 254.05 | 253.2 | 2,967 |
| August 12, 2026 | 253.4 | 252.7 | 252.7 | 253.7 | 252.45 | 1,800 |
| August 11, 2026 | 252.4 | 252.55 | 252.55 | 253.25 | 251.7 | 3,688 |
| August 10, 2026 | 252.1 | 251.85 | 251.85 | 252.9 | 251.6 | 1,791 |
| August 07, 2026 | 251.55 | 251.9 | 251.9 | 253 | 251.45 | 2,247 |
| August 06, 2026 | 251 | 251.05 | 251.05 | 251.95 | 250.9 | 1,968 |
| August 05, 2026 | 251.45 | 250.2 | 250.2 | 251.45 | 250 | 3,518 |
| August 04, 2026 | 249.75 | 250.3 | 250.3 | 250.35 | 248.85 | 4,489 |
| August 03, 2026 | 247.2 | 247.85 | 247.85 | 248.1 | 246.8 | 7,859 |
| July 31, 2026 | 246.85 | 245.35 | 245.35 | 248.05 | 245.05 | 2,536 |
| July 30, 2026 | 242.3 | 245.1 | 245.1 | 245.45 | 242 | 5,778 |
| July 29, 2026 | 243.55 | 241.8 | 241.8 | 243.55 | 241.4 | 2,065 |
| July 28, 2026 | 243.65 | 243.4 | 243.4 | 244.15 | 242.35 | 1,793 |
| July 27, 2026 | 246.3 | 243.25 | 243.25 | 246.9 | 243.25 | 7,734 |
| July 23, 2026 | 244.6 | 241.9 | 241.9 | 244.6 | 241.7 | 13,360 |
| July 22, 2026 | 243.75 | 245.75 | 245.75 | 245.95 | 243.65 | 6,496 |
| July 21, 2026 | 243.45 | 244.35 | 244.35 | 244.35 | 242.65 | 7,525 |
| July 20, 2026 | 242 | 242.1 | 242.1 | 243.6 | 241.75 | 2,597 |
| July 17, 2026 | 241.75 | 242.15 | 242.15 | 242.25 | 240.8 | 2,497 |
| July 16, 2026 | 244.4 | 243.85 | 243.85 | 244.4 | 241.55 | 5,563 |
| July 15, 2026 | 245.15 | 243.85 | 243.85 | 245.15 | 243.6 | 4,305 |
| July 14, 2026 | 242.65 | 244.45 | 244.45 | 244.55 | 242.1 | 10,817 |
| July 13, 2026 | 243.4 | 244.1 | 244.1 | 244.45 | 243.35 | 3,547 |
| July 10, 2026 | 244.25 | 244.1 | 244.1 | 244.75 | 244 | 1,987 |
| July 09, 2026 | 243.65 | 244.4 | 244.4 | 244.7 | 242.75 | 3,578 |
| July 08, 2026 | 243.65 | 241.45 | 241.45 | 244.05 | 240.45 | 4,904 |
| July 07, 2026 | 248.05 | 245.35 | 245.35 | 248.5 | 245.35 | 4,758 |
| July 06, 2026 | 249.15 | 248.55 | 248.55 | 249.7 | 247.8 | 5,839 |
| July 03, 2026 | 248.5 | 249.35 | 249.35 | 249.6 | 247.85 | 8,112 |
| July 02, 2026 | 244.05 | 247 | 247 | 248 | 244 | 6,892 |
| July 01, 2026 | 245.95 | 244.65 | 244.65 | 246.55 | 244.15 | 5,204 |
| June 30, 2026 | 244.6 | 246.8 | 246.8 | 246.85 | 244.6 | 7,758 |
| June 29, 2026 | 242.9 | 242.75 | 242.75 | 243.1 | 241.55 | 4,934 |
| June 26, 2026 | 243.35 | 242.5 | 242.5 | 243.7 | 241.75 | 4,515 |
| June 25, 2026 | 243.65 | 244.5 | 244.5 | 245.15 | 243.65 | 2,189 |
| June 24, 2026 | 243.1 | 242.7 | 242.7 | 243.1 | 241.95 | 5,189 |
| June 23, 2026 | 243.55 | 243.25 | 243.25 | 244.35 | 242.5 | 6,874 |
| June 22, 2026 | 246.1 | 246.55 | 246.55 | 246.9 | 245.3 | 5,924 |
| June 19, 2026 | 246.5 | 245.7 | 245.7 | 246.75 | 245.65 | 1,194 |
| June 18, 2026 | 246.2 | 246.3 | 246.3 | 246.6 | 244.9 | 7,202 |
| June 17, 2026 | 243.85 | 245.8 | 245.8 | 245.8 | 243.85 | 10,774 |
| June 16, 2026 | 244.2 | 243.9 | 243.9 | 245.1 | 243.8 | 2,108 |
| June 15, 2026 | 245.75 | 243.25 | 243.25 | 245.8 | 243.1 | 4,904 |
| June 12, 2026 | 240 | 242.05 | 242.05 | 242.25 | 239.7 | 12,364 |
| June 11, 2026 | 235.55 | 236.95 | 236.95 | 237.6 | 235.55 | 2,127 |
| June 10, 2026 | 236.6 | 235 | 235 | 236.75 | 233.55 | 6,670 |
| June 09, 2026 | 237.15 | 236.25 | 236.25 | 239.95 | 236.25 | 11,412 |
| June 08, 2026 | 234.15 | 236.65 | 236.65 | 237.3 | 234.15 | 8,216 |
| June 05, 2026 | 237.7 | 236.7 | 236.7 | 238.6 | 236.7 | 4,702 |
| June 04, 2026 | 236.75 | 238.05 | 238.05 | 238.05 | 236.3 | 4,027 |
| June 03, 2026 | 237.8 | 236.7 | 236.7 | 238.1 | 236.6 | 14,627 |
| June 02, 2026 | 238 | 238.45 | 238.45 | 238.85 | 237.4 | 5,613 |
| June 01, 2026 | 236.9 | 236.1 | 236.1 | 237.35 | 234.85 | 5,988 |
| May 29, 2026 | 237.15 | 236.6 | 236.6 | 238.4 | 236.6 | 4,732 |